Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 557,26	0,01%	105 350,73	105 653,14	105 009,24	105 548,27	427 277 527	13:28
WIG20	2 863,76	-0,04%	2 863,12	2 869,30	2 845,31	2 864,98	278 249 107	13:42
WIG30	3 722,35	-0,01%	3 713,49	3 728,92	3 700,23	3 722,85	377 391 976	13:42
mWIG40	8 061,72	0,08%	8 050,88	8 078,17	8 009,88	8 055,13	133 545 292	13:28
sWIG80	28 783,34	-0,41%	28 881,27	28 881,27	28 738,60	28 900,40	20 825 940	13:28
WIG-BANKI	16 792,07	0,18%	16 738,88	16 818,35	16 683,21	16 762,50	86 078 155	13:28
WIG-BUDOW	8 171,58	0,59%	8 134,29	8 187,11	8 092,93	8 123,27	7 847 100	13:28
WIG-CHEMIA	9 140,80	-0,32%	9 218,22	9 218,22	9 138,88	9 170,25	1 321 186	13:28
WIG-ENERG	4 435,60	1,39%	4 369,03	4 444,90	4 337,90	4 374,81	22 284 580	13:28
WIG-INFO	10 552,10	1,67%	10 374,01	10 559,36	10 342,48	10 379,16	16 462 184	13:28
WIG-MEDIA	7 320,49	-0,82%	7 394,08	7 450,49	7 320,49	7 380,85	2 842 130	13:28
WIG-NRCHOM	5 214,82	-1,29%	5 287,79	5 287,79	5 208,13	5 282,72	1 810 057	13:28
WIG-PALIWA	9 209,88	-0,40%	9 193,67	9 238,50	9 161,41	9 246,42	40 856 608	13:28
WIG-Poland	110 012,29	-0,27%	110 012,29	110 012,29	110 012,29	110 305,30	417 672 695	11:15
WIG-SPOZYW	3 037,12	-0,92%	3 061,58	3 066,54	3 022,70	3 065,37	1 117 434	13:28
WIG20lev	569,46	-0,10%	569,07	571,53	561,99	570,05	267 424 449	13:28
WIG20short	2 937,23	0,11%	2 938,23	2 956,47	2 931,90	2 933,86	267 424 449	13:28
GPWB-B1Y3Y	1 263,31	0,01%	1 263,31	1 263,31	1 263,31	1 263,15	-	10:15
GPWB-B1Y4Y	1 268,21	0,01%	1 268,21	1 268,21	1 268,21	1 268,04	-	10:15
GPWB-B1Y5Y	1 273,87	0,01%	1 273,87	1 273,87	1 273,87	1 273,74	-	10:15
GPWB-B3Y5Y	1 286,64	0,01%	1 286,64	1 286,64	1 286,64	1 286,53	-	10:15
GPWB-B5Y	1 281,56	0,00%	1 281,56	1 281,56	1 281,56	1 281,51	-	10:15
GPWB-BWZ	1 269,53	0,00%	1 269,53	1 269,53	1 269,53	1 269,54	-	10:15
INNOVATOR	1 723,62	-0,45%	1 723,62	1 723,62	1 723,62	1 731,34	79 512 570	11:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	133 398 163	11:00
mWIG40TR	12 474,75	0,12%	12 457,98	12 500,22	12 394,54	12 459,33	133 545 292	13:28
mWIG40TRlv	19 811,82	0,21%	19 758,60	19 892,65	19 557,27	19 770,24	133 545 292	13:28
mWIG40TRsh	2 308,65	-0,05%	2 311,76	2 323,52	2 303,93	2 309,79	133 545 292	13:28
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	20 825 940	11:00
sWIG80TR	44 474,05	-0,32%	44 625,37	44 625,37	44 404,92	44 614,94	20 825 940	13:28
WIG140	2 047,58	0,00%	2 043,58	2 049,48	2 036,79	2 047,50	421 164 123	13:28
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	266 940 019	11:00
WIG20TR	6 148,59	-0,03%	6 147,02	6 159,74	6 108,24	6 150,47	267 424 449	13:28
WIG20TRlev	5 226,41	-0,10%	5 223,74	5 245,38	5 157,77	5 231,55	267 424 449	13:28
WIG20TRsht	2 752,36	0,10%	2 753,06	2 770,40	2 747,38	2 749,48	267 424 449	13:28
WIG30TR	7 852,07	0,06%	7 827,90	7 860,44	7 799,97	7 847,64	362 765 460	13:28
WIG-CEE	2 449,28	-0,11%	2 449,28	2 449,28	2 449,28	2 451,95	901 379	11:15
WIGdiv	2 352,10	-0,20%	2 351,65	2 357,51	2 337,90	2 356,86	133 730 885	13:28
WIGdivplus	2 142,65	-0,36%	2 144,50	2 146,16	2 134,13	2 150,30	206 557 125	13:28
WIG.GAMES	18 261,52	1,18%	18 057,06	18 322,08	18 001,31	18 049,11	19 314 020	13:28
WIG-GORNIC	4 352,73	-0,88%	4 327,28	4 371,93	4 325,06	4 391,49	23 420 484	13:28
WIG-GRY	23 387,46	1,85%	23 101,62	23 489,66	22 925,33	22 962,42	21 139 965	13:28
WIGind	17 311,19	-0,33%	17 341,45	17 347,65	17 242,22	17 368,35	8 783 806	13:28
WIG-LEKI	3 363,49	-1,36%	3 403,77	3 428,32	3 363,13	3 409,99	1 286 664	13:28
WIGmed	18 432,87	-0,31%	18 567,00	18 586,18	18 408,65	18 490,33	11 158 017	13:28
WIG-MOTO	8 748,21	-0,35%	8 710,25	8 781,69	8 685,43	8 778,91	1 887 909	13:28
WIG.MS-BAS	17 476,51	0,58%	17 257,04	17 528,61	17 189,17	17 375,53	43 976 515	13:28
WIG.MS-ECM	8 810,34	-0,06%	8 804,31	8 828,31	8 768,32	8 815,70	45 187 958	13:28
WIG.MS-FIN	20 053,17	-0,30%	20 082,66	20 091,58	19 971,71	20 112,71	148 223 248	13:28
WIG-ODZIEZ	11 118,83	-0,91%	11 201,27	11 219,05	11 108,57	11 221,47	29 518 454	13:28
WIGtechTR	18 983,28	0,44%	18 911,86	18 986,47	18 822,87	18 899,36	49 921 926	13:28
WIG-Ukrain	559,70	-1,76%	559,70	559,70	559,70	569,70	837 463	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,6000	2,6000	2,5800	26	68	11:15	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	11:30
11BIT (11B)	207,2000	0,58%	205,0000	208,4000	205,0000	3 345	691 096	13:21
3RGAMES (3RG)	0,8180	0,00%	0,8240	0,8240	0,7800	48 983	38 921	12:59
4MASS (4MS)	4,3400	0,23%	4,3500	4,3500	4,3000	23 786	102 353	13:21
ABPL (ABE)	98,2000	1,55%	97,7000	99,6000	97,1000	2 256	222 681	13:28
ACAUTOGAZ (ACG)	30,3000	-3,50%	31,4000	31,4000	30,2000	1 064	32 913	11:59
ACTION (ACT)	23,8000	1,28%	23,5000	23,8000	23,4500	6 684	157 839	13:10
ADIUVO (ADV)	0,9000	-1,32%	0,9160	0,9160	0,9000	3 069	2 764	12:34
AGORA (AGO)	9,6000	-2,24%	9,8200	9,8600	9,6000	6 177	60 287	13:27
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	2 573	12 082	12:49
AIGAMES (ALG)	0,8900	-4,91%	0,9000	0,9340	0,8900	12 382	11 217	12:19
AILLERON (ALL)	21,1000	0,24%	21,0500	21,1500	20,9500	5 270	111 170	13:15
AIRWAY (AWM)	0,4200	-1,06%	0,4250	0,4270	0,4075	177 830	74 344	12:36
ALIOR (ALR)	98,7800	1,84%	97,9800	98,9800	96,8600	212 020	20 825 712	13:27
ALLEGRO (ALE)	34,4700	0,15%	34,3300	34,6000	34,0450	275 761	9 490 234	13:26
ALTA (AAT)	(2,0400)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,1800	0,00%	2,1700	2,1800	2,1700	20	44	12:18
AMBRA (AMB)	21,4000	-0,23%	21,5000	21,5500	21,1500	4 804	102 925	13:22
AMICA (AMC)	60,5000	-1,31%	61,3000	61,7000	60,4000	1 166	71 133	13:13
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,7200	0,00%	15,7200	15,8400	15,6600	49 245	774 730	13:24
ANSWEAR (ANR)	27,7500	-0,18%	27,8000	27,9000	27,2000	7 193	198 224	13:25
APATOR (APT)	20,9000	0,24%	20,8000	20,9500	20,4500	12 440	257 189	13:25
APLISENS (APN)	18,9000	-0,26%	18,9000	18,9500	18,6500	132	2 492	13:10
APSENERGY (APE)	3,0000	-2,28%	3,0900	3,0900	3,0000	2 503	7 509	09:29
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,6000	2 046	91 664	11:18
ARCTIC (ATC)	10,9600	0,55%	10,9600	10,9800	10,9000	14 038	153 527	13:23
ARLEN (ARL)	37,1900	0,51%	37,0000	37,6000	36,9500	9 925	369 855	13:14
ARTIFEX (ART)	15,2200	-0,65%	15,3600	15,3600	15,2000	2 563	39 132	12:20
ASBIS (ASB)	25,8600	-0,54%	26,0000	26,2000	25,7400	88 481	2 293 338	13:28
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:26
ASSECOBS (ABS)	87,4000	-0,23%	87,4000	87,4000	86,8000	417	36 327	13:26
ASSECOPOL (ACP)	230,6000	2,67%	222,6000	231,2000	222,6000	41 568	9 465 035	13:28
ASSECOSEE (ASE)	82,8000	0,00%	82,8000	82,8000	81,0000	1 455	119 229	13:26
ASTARTA (AST)	52,4000	-4,55%	54,4000	54,7000	51,2000	14 050	733 868	13:26
ATAL (1AT)	64,8000	1,25%	63,9000	64,9000	63,6000	3 979	255 524	13:26
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	4 722	15 184	13:28
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	129	2 019	12:20
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	10:11
ATMGRUPA (ATG)	3,8200	1,06%	3,7800	3,8200	3,7800	1 147	4 381	13:23
ATREM (ATR)	41,8000	4,76%	40,3000	41,8000	40,3000	12 530	513 606	13:27
AUTOPARTN (APR)	20,9500	2,44%	20,3000	21,2000	20,3000	52 287	1 090 047	13:28
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	12:56
BENEFIT (BFT)	3 125,0000	0,16%	3 160,0000	3 160,0000	3 090,0000	434	1 359 255	13:17
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 171	29 320	13:16
BETACOM (BCM)	4,6200	0,00%	4,6800	4,6800	4,6000	970	4 472	13:16
BIGCHEESE (BCS)	13,8000	6,65%	12,9600	13,9000	12,9600	25 378	345 818	13:28
BIOCELTIX (BCX)	100,8000	-1,56%	102,6000	102,6000	100,0000	4 021	404 335	13:22
BIOMAXIMA (BMX)	14,4000	-0,69%	14,5000	14,6000	14,4000	1 966	28 455	13:25
BIOMEDLUB (BML)	5,0000	-1,57%	5,1000	5,1600	4,9600	135 056	678 332	13:00
BIOPLANET (BIP)	18,5000	0,00%	18,5000	18,5000	18,5000	48	888	09:00
BIOTON (BIO)	4,1200	-0,96%	4,1200	4,1600	4,1000	52 378	217 020	13:27
BLOOBER (BLO)	29,6500	1,02%	29,3000	29,9000	29,1500	14 329	425 153	13:24
BNPPPL (BNP)	107,5000	-0,46%	108,0000	108,0000	106,0000	353	37 781	13:24
BOGDANKA (LWB)	24,8000	-2,36%	25,4000	25,4000	24,7500	11 658	290 915	13:23
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,9000	6,7600	1 172	8 015	12:17
BORYSZEW (BRS)	6,6400	1,53%	6,5400	6,6400	6,4200	36 528	239 877	13:27
BOS	10,1800	-0,59%	10,3600	10,4000	10,1800	11 514	118 721	13:14
BOWIM (BOW)	4,5500	0,22%	4,5400	4,5600	4,5000	4 417	20 050	13:13
BRAND24 (B24)	52,0000	-3,35%	52,0000	54,0000	52,0000	193	10 129	12:39
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	544,4000	0,78%	542,2000	546,4000	536,4000	9 506	5 149 723	13:28
BUMECH (BMC)	8,6800	-0,34%	8,7100	8,8200	8,6600	2 956	25 794	13:25
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	11:30
CAPITEA (CAP)	0,4750	0,00%	0,4750	0,4750	0,4750	12 715	6 040	13:28
CAPTORTX (CTX)	37,7000	4,72%	36,8000	38,4000	36,1000	10 735	398 406	13:27
CASPAR (CSR)	5,7500	-3,36%	5,8000	5,8000	5,7500	6	35	09:17
CAVATINA (CAV)	16,0500	-0,62%	16,1500	16,1500	16,0500	182	2 924	12:30
CCC	199,9000	0,50%	200,0000	201,7000	197,3000	57 579	11 523 050	13:28
Reklama
CCENERGY (CCE)	(0,3280)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	275,4000	2,04%	272,0000	277,3000	269,2000	61 542	16 903 836	13:28
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	4,7200	-1,46%	4,8000	4,8000	4,6000	2 282	10 541	13:24
CEZ	210,0000	0,19%	210,0000	210,0000	210,0000	27	5 670	09:07
CFI	(0,1690)	-	-	-	-	-	-	11:30
CIGAMES (CIG)	2,2600	-0,44%	2,2700	2,2700	2,2300	48 830	110 208	13:24
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	23,5000	-2,29%	24,0000	24,3000	23,4500	12 211	288 954	13:20
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	11:34
COALENERG (CLE)	1,8000	0,00%	1,8200	1,8200	1,7200	32 806	57 752	12:28
COGNOR (COG)	7,5000	-1,06%	7,5750	7,5750	7,4550	6 942	52 196	13:22
COLUMBUS (CLC)	7,0500	-0,84%	7,1400	7,1800	6,9600	30 600	215 828	13:27
COMP (CMP)	232,0000	-1,28%	235,0000	236,0000	230,0000	2 704	623 501	13:25
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 000	4 800	09:33
COMPREMUM (CPR)	1,0450	-2,79%	1,0750	1,0750	1,0300	6 128	6 372	12:30
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	4 876	2 480	09:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	474,0000	3,27%	459,0000	474,0000	456,0000	384	178 670	13:23
CREOTECH (CRI)	289,5000	0,00%	292,0000	292,0000	287,0000	1 428	413 751	13:25
CYBERFLKS (CBF)	164,6000	-0,84%	166,0000	166,0000	164,0000	975	160 601	13:26
CYFRPLSAT (CPS)	17,0400	-0,93%	17,2500	17,2500	16,8200	269 513	4 565 126	13:25
CZTOREBKA (CZT)	#0,4600	0,00%	-	-	-	-	-	11:30
DADELO (DAD)	47,4000	5,33%	45,0000	48,0000	44,0000	11 419	531 190	13:23
DATAWALK (DAT)	125,4800	-0,60%	123,0000	125,9400	122,6000	4 117	511 506	13:28
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	82,9000	-0,60%	83,1000	83,3000	82,6000	1 485	123 257	13:26
DECORA (DCR)	76,4000	0,53%	76,4000	76,8000	74,4000	1 032	78 011	13:24
DEKPOL (DEK)	63,4000	2,26%	63,0000	64,4000	62,0000	1 944	123 446	13:19
DELKO (DEL)	6,7600	-1,17%	6,8600	6,8600	6,7200	2 626	17 840	13:00
DEVELIA (DVL)	7,2900	-3,32%	7,4200	7,5100	7,2500	41 910	307 870	13:27
DGA	18,9500	3,27%	18,3000	18,9500	18,3000	398	7 313	12:10
DIAG (DIA)	163,8500	-0,88%	166,4000	166,5000	163,4000	5 335	877 930	13:27
DIGITANET (DIG)	83,6000	0,97%	82,8000	83,6000	82,0000	1 267	105 210	13:24
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	12:23
DINOPL (DNP)	522,8000	0,15%	523,0000	525,6000	520,6000	49 308	25 821 736	13:28
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	12:43
DOMDEV (DOM)	231,0000	-1,28%	237,5000	237,5000	227,5000	2 648	610 168	13:27
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,0000	-2,44%	32,8000	32,8000	31,5500	2 199	70 480	13:05
ECHO (ECH)	5,1800	0,39%	5,1600	5,1800	5,1200	9 416	48 613	12:31
EDINVEST (EDI)	5,7000	0,00%	5,8000	5,8000	5,7000	328	1 889	12:52
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	12:23
ELEKTROTI (ELT)	46,8500	-0,64%	47,0500	47,1500	46,3000	6 366	297 680	13:28
ELKOP (EKP)	2,4500	-4,30%	2,5600	2,5600	2,4400	17 150	42 104	13:15
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	11:30
ENEA (ENA)	20,3800	1,19%	20,1400	20,5800	19,8300	72 865	1 479 219	13:25
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	09:00
ENERGA (ENG)	12,5400	1,29%	12,4000	12,7800	12,3800	100 675	1 262 950	13:27
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1000	2 660	5 588	13:07
ENTER (ENT)	56,7000	-0,35%	56,9000	57,6000	56,5000	19 148	1 091 894	13:25
EQUNICO (EQU)	0,7980	0,00%	0,7940	0,7980	0,7940	975	777	13:12
ERBUD (ERB)	33,1500	-1,78%	33,7000	33,7500	33,0500	2 784	92 687	13:24
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	10:04
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	414	14 907	10:33
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	-0,39%	5,0800	5,1600	4,9200	45 021	226 615	13:20
EUROCASH (EUR)	8,3950	-0,53%	8,4600	8,4600	8,3700	35 881	301 334	13:25
EUROHOLD (EHG)	2,4200	2,54%	2,3600	2,4800	2,3600	514	1 214	13:14
EUROTEL (ETL)	23,0000	0,44%	22,5000	23,0000	22,4000	3 457	78 446	13:20
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	13:14
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	09:00
FERRO (FRO)	37,5000	1,63%	37,0000	37,9000	37,0000	2 197	82 309	13:05
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	23	2 766	12:35
FON	#0,9900	0,00%	-	-	-	-	-	10:03
FORTE SA (FTE)	30,5000	-4,69%	32,0000	32,9000	30,4000	3 732	117 708	13:28
Reklama
GAMEOPS (GOP)	17,5600	-1,90%	17,9000	17,9800	17,5200	324	5 730	12:51	Reklama
GAMFACTOR (GIF)	7,2400	-0,82%	7,3000	7,4800	7,2400	3 145	22 930	13:09
GENOMTEC (GMT)	7,0000	0,14%	6,9900	7,0800	6,8600	10 744	74 889	13:04
GETIN (GTN)	#0,5000	68,92%	-	-	-	-	-	13:28
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	133	281	13:18
GOBARTO (GOB)	25,9000	3,60%	25,9000	25,9000	25,9000	1	26	09:00
GPW	52,4500	0,29%	52,0500	52,5000	52,0500	31 416	1 641 746	13:28
GREENX (GRX)	1,7250	0,29%	1,7440	1,7500	1,7210	62 037	107 500	13:25
GRENEVIA (GEA)	2,6500	-1,12%	2,6800	2,6900	2,6500	52 107	139 407	13:19
GRODNO (GRN)	10,2500	1,99%	10,3000	10,3000	10,2500	138	1 421	10:13
GRUPAAZOTY (ATT)	22,7600	-0,52%	22,8400	23,0000	22,7000	26 750	610 561	13:20
GRUPRACUJ (GPP)	63,1000	2,44%	65,4000	67,5000	62,2000	18 896	1 198 725	13:28
GTC	4,1400	0,98%	4,1100	4,1500	4,0100	2 621	10 655	12:17
HANDLOWY (BHW)	112,6000	0,36%	113,6000	113,6000	112,0000	12 031	1 354 281	13:27
HARPER (HRP)	5,9200	-1,33%	6,0600	6,0600	5,9200	164	971	09:23
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	561	15 129	13:14
HERKULES (HRS)	1,1500	1,77%	1,1500	1,1500	1,1500	2 992	3 441	12:07
HUUUGE-S144 (HUGE)	19,3000	0,52%	19,0400	19,5200	19,0400	27 032	522 602	13:18
HYDROTOR (HDR)	21,4000	2,39%	20,9000	21,4000	20,9000	550	11 598	12:49
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	11:30
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	0,6000	0,84%	0,6000	0,6000	0,6000	282	169	10:38
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	25,7500	-0,96%	26,0000	26,0000	25,7500	2 448	63 510	13:25
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,9000	0,34%	29,6000	30,2000	29,3000	420	12 408	12:38
IMMOBILE (GKI)	3,5100	7,01%	3,2800	3,5600	3,2200	36 451	125 014	13:26
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	12:26
IMS	3,8800	0,26%	3,8700	3,8900	3,8200	4 657	17 866	13:27
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	11:03
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	312,0000	0,00%	312,0000	313,0000	310,5000	30 607	9 519 615	13:16
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	40	286	09:00
INSTALKRK (INK)	40,0000	-0,99%	40,4000	40,4000	39,7000	119	4 749	12:13
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0600	-3,74%	2,1900	2,1900	2,0600	18 626	38 477	12:17
INTERCARS (CAR)	587,0000	-1,01%	585,0000	591,0000	580,0000	1 268	743 736	13:24
INTERSPPL (IPO)	0,3770	1,62%	0,3770	0,3770	0,3770	968	365	09:59
INTROL (INL)	6,9600	-1,42%	7,0000	7,0000	6,9600	1 063	7 437	12:32
IPOPEMA (IPE)	2,7800	2,96%	2,6700	2,8100	2,6600	6 755	18 392	11:46
IZOBLOK (IZB)	(28,4000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,8100	-1,55%	3,8800	3,9000	3,8100	2 325	8 893	12:35
IZOSTAL (IZS)	2,5500	0,00%	2,5700	2,5700	2,5400	13 439	34 364	13:06
JRH	4,7400	2,16%	4,5500	4,7400	4,5500	3 153	14 917	11:57
JSW	23,2900	-0,98%	23,6000	23,6400	23,1400	115 360	2 686 046	13:26
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	100	290	09:12
KCI	0,8740	0,46%	0,8700	0,8740	0,8700	6 055	5 274	13:28
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	11:30
KERNEL (KER)	17,2600	0,47%	17,1600	17,2800	17,1000	2 807	48 201	13:25
KETY (KTY)	906,5000	1,34%	885,0000	906,5000	884,5000	1 549	1 379 240	13:28
KGHM (KGH)	131,3000	-0,87%	130,9500	132,1000	130,1500	154 560	20 278 271	13:27
KGL	13,9000	-2,80%	15,0000	15,0000	13,9000	777	11 005	12:26
KINOPOL (KPL)	16,1000	-1,23%	16,3000	16,3000	16,1000	10 754	174 414	13:24
KOGENERA (KGN)	58,1000	2,47%	56,5000	59,1000	56,3000	5 592	323 868	13:24
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	58	1 484	12:39
KOMPUTRON (KOM)	5,8400	-0,68%	5,9000	5,9000	5,7000	2 056	11 818	13:24
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	10:11
KRAKCHEM (KCH)	0,9680	-0,62%	0,9720	0,9760	0,9680	1 370	1 335	09:16
KRKA (KRK)	834,0000	0,48%	846,0000	846,0000	832,0000	38	31 680	12:53
KRUK (KRU)	403,2000	-0,44%	405,0000	408,0000	400,2000	8 179	3 291 135	13:28
KRVITAMIN (KVT)	9,7000	-0,41%	9,8400	9,8400	9,7000	1 622	15 756	12:56
KSGAGRO (KSG)	2,6500	-1,12%	2,6800	2,7300	2,6500	6 188	16 531	13:17
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	11:25
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	22	62	09:18
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	11:13
LESS (LES)	0,2530	0,00%	0,2450	0,2530	0,2450	7 528	1 845	09:01
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	11:59
LOKUM (LKD)	21,3000	0,47%	21,2000	21,3000	20,7000	110	2 330	13:26
Reklama
LPP	14 550,0000	-1,69%	14 825,0000	14 880,0000	14 505,0000	1 063	15 524 625	13:27	Reklama
LSISOFT (LSI)	22,4000	-4,27%	23,0000	23,0000	22,4000	450	10 287	11:12
LUBAWA (LBW)	8,5350	-1,44%	8,6900	8,7300	8,2700	221 229	1 878 744	13:28
MABION (MAB)	9,8500	-0,81%	9,9500	9,9500	9,8300	4 584	45 294	12:59
MAKARONPL (MAK)	19,3000	-1,63%	19,6000	19,6000	19,2000	809	15 669	13:16
MANGATA (MGT)	69,0000	-1,15%	69,8000	69,8000	69,0000	217	15 030	12:01
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,1600	-1,92%	7,3000	7,3600	7,1600	535	3 841	12:37
MAXCOM (MXC)	6,6600	-0,60%	6,7400	6,9400	6,6600	156	1 057	12:59
MBANK (MBK)	791,0000	0,51%	788,2000	794,0000	778,4000	3 404	2 685 403	13:28
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	4 856	136 953	13:27
MDIENERGIA (MDI)	1,2400	0,00%	1,2400	1,2400	1,2400	100	124	09:00
MEDICALG (MDG)	26,0500	4,20%	25,4000	26,5000	25,2500	28 298	736 702	13:26
MEDINICE (ICE)	7,7000	-2,53%	7,9300	7,9300	7,7000	703	5 476	11:46
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	28,5000	-1,38%	28,9000	29,1000	28,0000	4 013	115 652	12:49
MERCATOR (MRC)	47,9500	0,10%	48,0000	48,2000	47,0500	2 945	140 618	13:06
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,5000	88	2 157	12:28
MEXPOLSKA (MEX)	3,7400	1,08%	3,6000	3,7600	3,6000	5 924	21 851	11:12
MFO	37,5000	5,34%	35,4000	38,0000	35,0000	1 668	61 081	13:23
MILKILAND (MLK)	1,7300	-3,35%	1,7500	1,7500	1,7250	2 776	4 821	09:37
MILLENNIUM (MIL)	14,7100	-0,20%	14,9000	14,9000	14,6800	302 656	4 475 881	13:28
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	2 417	2 151	09:53
MIRBUD (MRB)	13,7600	1,25%	13,6500	13,8900	13,6000	59 386	817 350	13:28
MLPGROUP (MLG)	84,2000	-0,71%	84,4000	84,4000	82,2000	355	29 321	12:09
MLSYSTEM (MLS)	17,5000	-0,11%	17,5000	17,5400	17,1200	5 548	96 092	13:21
MOBRUK (MBR)	297,0000	-1,00%	299,0000	299,5000	295,0000	2 901	861 269	13:28
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,9400	-0,13%	31,9800	31,9800	31,5600	183	5 827	12:37
MOLECURE (MOC)	6,0000	-0,66%	6,0700	6,2400	5,9300	30 596	185 579	13:27
MONNARI (MON)	4,7500	-1,86%	4,8300	4,8400	4,7500	3 033	14 562	12:53
MOSTALPLC (MSP)	15,8500	0,00%	15,8500	15,8500	15,6500	324	5 134	12:52
MOSTALWAR (MSW)	7,8000	-1,52%	7,8200	7,9200	7,8000	360	2 813	12:38
MOSTALZAB (MSZ)	5,6900	-0,18%	5,7000	5,7000	5,6800	6 490	36 944	12:38
MOVIEGAME (MOV)	15,1400	0,40%	15,5400	15,5400	14,7200	1 281	19 707	12:43
MURAPOL (MUR)	39,1000	-0,76%	39,2500	39,4000	38,8500	7 404	289 182	13:11
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	09:09
NANOGROUP (NNG)	2,6500	-2,75%	2,7300	2,7300	2,6400	2 862	7 646	13:05
NEUCA (NEU)	689,0000	-0,14%	698,0000	699,0000	686,0000	584	403 717	13:14
NEWAG (NWG)	69,9000	-0,14%	70,0000	70,2000	69,2000	21 950	1 535 704	13:22
NEXITY (NXG)	1,9700	-0,51%	1,9200	1,9700	1,9200	150	295	11:21
NOCTILUCA (NCL)	99,0000	-3,41%	102,5000	102,5000	99,0000	407	40 713	13:08
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	10:03
NOVAVISGR (NVG)	1,2680	1,12%	1,2540	1,2700	1,2500	20 671	25 982	13:28
NOVITA (NVT)	93,2000	-2,31%	95,4000	95,6000	93,2000	114	10 738	12:08
NTCAPITAL (NTC)	0,6380	0,31%	0,6360	0,6440	0,6260	5 990	3 768	12:43
NTTSYSTEM (NTT)	9,7000	-0,61%	9,5400	9,9200	9,4800	7 648	72 995	13:09
ODLEWNIE (ODL)	9,1000	-0,87%	9,2000	9,2200	9,1000	618	5 634	13:28
ONDE (OND)	10,1000	0,00%	10,1600	10,1600	10,0000	7 287	73 457	13:18
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,6000	-0,43%	94,0000	94,4000	93,2000	907	85 176	13:09
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	1 307	4 975	09:35
ORANGEPL (OPL)	9,2220	-0,50%	9,2700	9,2800	9,1500	210 532	1 937 866	13:26
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	484	2 053	13:22
ORZBIALY (OBL)	38,4000	1,05%	38,4000	38,4000	38,4000	138	5 299	11:30
OTLOG (OTS)	15,4400	0,92%	15,0600	15,4600	15,0600	254	3 862	12:53
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	11:43
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	13:09
PANOVA (NVA)	15,9000	0,32%	15,8500	15,9000	15,8000	191	3 027	12:36
PASSUS (PAS)	59,0000	-4,22%	59,6000	61,0000	59,0000	1 134	67 681	13:25
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	1 960	6 832	13:16
PBG	#0,0200	11,11%	-	-	-	-	-	10:55
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,7200	0,74%	2,6700	2,7200	2,6700	5 125	13 830	12:51
PCCROKITA (PCR)	68,8000	1,18%	68,8000	68,9000	68,2000	10 644	731 048	13:28
PCFGROUP (PCF)	5,4700	2,24%	5,4800	5,4900	5,3700	9 898	54 043	12:35
PEKABEX (PBX)	17,6000	-1,12%	17,8500	18,0000	17,6000	790	14 122	12:40
PEKAO (PEO)	187,9000	-0,32%	188,2500	188,3500	186,6000	103 481	19 429 129	13:28
Reklama
PEPCO (PCO)	21,2800	-1,34%	21,5700	21,5700	21,1900	269 673	5 755 894	13:27	Reklama
PEPEES (PPS)	0,9500	5,56%	0,9100	0,9950	0,9100	67 487	64 502	11:54
PGE	11,4850	0,57%	11,4000	11,4850	11,1500	888 830	10 077 194	13:28
PGFGROUP (PGV)	0,4360	-16,15%	0,4360	0,4360	0,4360	19 651	8 568	13:27
PHARMENA (PHR)	3,4700	9,81%	3,3400	3,5100	3,2100	6 572	22 461	12:29
PHN	10,0000	0,00%	10,0000	10,0000	9,9400	214	2 137	12:57
PHOTON (PEN)	3,3300	1,83%	3,2700	3,3300	3,2700	6 055	20 085	13:25
PKNORLEN (PKN)	84,1600	-0,39%	84,4900	84,4900	83,6500	481 524	40 476 026	13:28
PKOBP (PKO)	76,9600	0,05%	76,9200	77,1000	76,5400	313 457	24 098 850	13:28
PKPCARGO (PKP)	15,6200	-0,89%	15,7900	15,7900	15,6200	15 719	246 707	13:21
PLAYWAY (PLW)	298,0000	0,17%	301,0000	301,0000	295,0000	2 220	661 839	13:23
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	3 734	9 231	10:41
PMPG (PGM)	2,3800	0,00%	2,3800	2,3800	2,3800	2 000	4 760	09:00
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	60,8000	60,0000	1 424	85 651	13:20
POLICE (PCE)	9,0000	-0,22%	9,1000	9,1000	9,0000	80	725	12:12
POLIMEXMS (PXM)	4,7250	0,53%	4,7200	4,7650	4,6700	63 771	300 390	13:24
POLTREG (PTG)	32,4000	-0,92%	32,7000	32,9000	32,0000	445	14 299	11:44
POLWAX (PWX)	1,4000	-1,41%	1,4200	1,4200	1,4000	10 506	14 709	11:52
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	10	34	11:57
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,0000	1,85%	21,6000	22,0000	21,6000	349	7 677	10:50
PROJPRZEM (PJP)	17,3500	-1,42%	17,5000	17,5000	17,3500	187	3 254	10:44
PROTEKTOR (PRT)	1,5000	4,53%	1,5000	1,5000	1,5000	38 405	57 608	13:19
PTWP (PTW)	93,5000	-4,10%	97,5000	97,5000	88,0000	2 301	208 708	13:14
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	24	1 237	12:31
PURE (PUR)	4,3240	-1,77%	4,4020	4,4960	4,1700	23 888	103 303	13:24
PZU	61,3400	-0,58%	61,8400	62,0000	61,0200	409 754	25 101 420	13:28
QNATECHNO (QNA)	28,4000	-4,70%	29,0000	29,0000	28,2000	718	20 628	13:03
QUANTUM (QNT)	26,2000	2,34%	26,2000	26,2000	26,2000	190	4 978	11:53
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	2 082	22 304	13:00
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	13:15
RAFAKO (RFK)	0,2095	9,92%	0,1922	0,2185	0,1916	6 390 191	1 324 131	13:26
RAFAMET (RAF)	70,0000	-0,71%	70,5000	70,5000	67,5000	826	56 275	12:01
RAINBOW (RBW)	130,3000	1,09%	129,8000	132,0000	128,5000	23 137	3 014 936	13:28
RANKPROGR (RNK)	4,0050	-1,72%	4,0000	4,0800	4,0000	9 591	38 375	12:53
RAWLPLUG (RWL)	16,3500	0,93%	16,3500	16,3500	16,3500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:17
REINHOLD (RHD)	#0,0580	-17,14%	-	-	-	-	-	13:00
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	10:08
RELPOL (RLP)	5,1400	0,39%	5,1600	5,1600	5,1400	302	1 552	11:16
REMAK (RMK)	13,2500	-2,93%	13,6500	13,6500	13,2500	113	1 498	11:47
RENDER (RND)	97,8000	-2,69%	100,0000	100,0000	97,8000	44	4 354	12:36
ROPCZYCE (RPC)	27,8000	-0,71%	27,9000	28,2000	27,8000	259	7 259	13:03
RYVU (RVU)	31,4500	-1,72%	32,0000	32,0000	31,1500	19 753	619 908	13:22
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,7000	0,00%	22,8000	23,0000	22,5000	940	21 380	12:01
SANPL (SPL)	514,6000	0,39%	512,0000	519,0000	510,0000	7 582	3 900 576	13:25
SANTANDER (SAN)	30,5900	1,29%	30,5900	30,5900	30,5900	55	1 682	12:19
SANWIL (SNW)	1,3300	0,00%	1,3300	1,3300	1,3300	60	80	12:14
SCPFL (SCP)	152,2000	1,33%	150,6000	152,8000	150,2000	1 348	204 680	13:25
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	4 036	34 285	13:24
SELENAFM (SEL)	36,4000	1,11%	35,3000	37,0000	35,3000	1 499	54 300	12:39
SELVITA (SLV)	29,3000	1,03%	29,7000	30,0000	29,0000	56 915	1 672 663	13:28
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	-1,61%	0,4980	0,4980	0,4850	8 048	3 987	12:16
SHOPER (SHO)	52,2000	0,38%	52,0000	54,0000	51,2000	16 908	891 816	13:28
SILVAIR-REGS (SVRS)	5,9500	0,85%	5,9500	5,9500	5,9500	550	3 273	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	11:35
SKARBIEC (SKH)	27,8000	-0,36%	27,8000	28,0000	27,6000	780	21 749	13:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	0,24%	82,0000	83,8000	82,0000	4	331	12:33
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	13 313	5 139	13:03
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	13:19
SOPHARMA (SPH)	13,8500	-7,67%	15,0500	15,0500	13,5500	31	442	12:28
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	576,0000	306	179 564	13:27
STALEXP (STX)	3,0750	-0,81%	3,0850	3,0850	3,0600	13 676	41 931	13:18
STALPROD (STP)	254,0000	-2,68%	260,0000	260,0000	253,0000	221	56 291	13:23
Reklama
STALPROFI (STF)	8,6000	0,00%	8,5600	8,6000	8,5600	1 618	13 909	13:02	Reklama
STAPORKOW (ZUK)	3,2600	-2,40%	3,2600	3,2600	3,2600	5	16	10:55
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,0200	0,72%	7,0300	7,0300	6,9600	702	4 894	12:49
SYGNITY (SGN)	114,0000	4,11%	109,5000	114,0000	109,5000	2 615	292 243	13:25
SYNEKTIK (SNT)	198,4000	0,20%	198,0000	199,9000	193,0000	19 986	3 941 139	13:28
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	11:41
TARCZYNSKI (TAR)	120,5000	0,00%	120,5000	121,5000	120,5000	134	16 199	12:35
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,7180	2,90%	8,4700	8,7500	8,4120	1 098 325	9 458 484	13:28
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	11:33
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	12:06
TERMOREX (TRR)	0,7000	-1,41%	0,7050	0,7050	0,7000	1 500	1 051	09:58
TESGAS (TSG)	2,4000	0,42%	2,3900	2,4000	2,3900	5 141	12 318	11:17
TEXT (TXT)	56,7000	-0,09%	57,0000	58,8000	56,5500	47 615	2 737 738	13:27
TORPOL (TOR)	37,3000	-0,53%	37,6000	37,8500	37,0500	2 286	85 417	13:10
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,1000	4,72%	8,6900	9,1600	8,6400	129 009	1 152 829	13:27
TRAKCJA (TRK)	2,2150	0,23%	2,2250	2,2300	2,1950	29 046	64 287	13:11
TRANSPOL (TRN)	4,3500	1,40%	4,2800	4,4300	4,2200	5 515	24 026	12:00
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	5	17	11:30
TSGAMES (TEN)	84,6000	0,71%	83,0000	84,8000	82,6000	13 179	1 100 874	13:27
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:00
ULTGAMES (ULG)	11,2000	-0,44%	11,3500	11,3500	11,0000	789	8 779	13:26
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	09:00
UNIBEP (UNI)	11,5500	-0,43%	11,4000	11,6000	11,3500	4 929	56 263	13:19
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,5800	-4,53%	7,9400	7,9400	7,5800	485	3 718	11:31
UNIMOT (UNT)	141,2000	-1,53%	143,0000	143,0000	141,2000	2 642	376 017	13:27
URTESTE (URT)	46,5000	1,09%	47,0000	49,5000	45,5000	188	8 893	10:59
VERCOM (VRC)	120,6000	-0,33%	120,8000	121,0000	119,2000	626	75 260	13:12
VIGOPHOTN (VGO)	512,0000	-0,78%	512,0000	512,0000	512,0000	2	1 024	11:48
VINDEXUS (VIN)	11,2000	-2,61%	11,5000	11,5000	11,1000	3 836	43 333	13:21
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	12:30
VIVID (VVD)	0,5180	-1,52%	0,5260	0,5260	0,5180	6 685	3 501	12:10
VOTUM (VOT)	44,1000	-0,34%	44,2500	44,5000	44,0000	3 123	138 065	13:26
VOXEL (VOX)	165,0000	0,12%	164,8000	165,0000	163,8000	576	94 977	12:51
VRG	3,7800	-0,79%	3,8000	3,8000	3,7800	4 121	15 640	12:49
WARIMPEX (WXF)	2,6000	-0,38%	2,5900	2,6000	2,5900	3 851	9 997	13:14
WASKO (WAS)	1,7850	0,00%	1,7100	1,7850	1,7000	22 114	38 126	09:29
WAWEL (WWL)	672,0000	0,90%	664,0000	672,0000	664,0000	98	65 656	13:07
WIELTON (WLT)	5,8900	-0,17%	5,9400	5,9400	5,8600	134 285	791 332	13:24
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,8000	573	3 974	13:14
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	11:30
WIRTUALNA (WPL)	82,4000	-0,84%	83,4000	84,3000	82,1000	27 013	2 251 672	13:19
WITTCHEN (WTN)	19,1400	0,21%	19,1200	19,2000	18,5800	6 618	124 697	13:26
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	11:33
XTPL (XTP)	79,6000	0,63%	79,1000	80,0000	79,0000	355	28 256	13:25
XTRADEBDM (XTB)	70,7600	-5,12%	73,8000	73,9600	69,9400	820 677	58 773 233	13:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,7600	-0,59%	21,9100	21,9100	21,6100	176 116	3 821 351	13:28
ZAMET (ZMT)	0,8520	0,47%	0,8480	0,8520	0,8480	16 077	13 660	11:38
ZEPAK (ZEP)	24,7500	0,20%	25,0000	25,0000	24,4500	14 363	352 887	13:25
ZREMB (ZRE)	6,3000	-5,97%	6,5500	6,6400	6,2500	97 030	621 574	13:25
ZUE	9,7800	-0,61%	9,8400	9,8400	9,7200	2 022	19 796	13:28

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.